12,270€
-3,78%
Echtzeit-Aktienkurs Mitsubishi UFJ Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Mitsubishi UFJ Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 12,33 | 12,44 | 12,13 | 12,20 | -2,53% | - |
| 20.02.2025 | 12,61 | 12,62 | 12,39 | 12,52 | -0,42% | 1.200,00 |
| 19.02.2025 | 12,64 | 12,72 | 12,51 | 12,57 | -1,19% | - |
| 18.02.2025 | 12,73 | 12,75 | 12,65 | 12,72 | 2,25% | - |
| 17.02.2025 | 12,41 | 12,51 | 12,39 | 12,44 | 2,09% | - |
| 14.02.2025 | 12,16 | 12,30 | 12,06 | 12,19 | 1,54% | - |
| 13.02.2025 | 12,09 | 12,14 | 11,96 | 12,00 | 1,19% | - |
| 12.02.2025 | 11,98 | 12,06 | 11,82 | 11,86 | -0,84% | - |
| 11.02.2025 | 12,11 | 12,12 | 11,92 | 11,96 | -0,06% | - |
| 10.02.2025 | 12,13 | 12,21 | 11,94 | 11,97 | -1,07% | 3.365,00 |
| 07.02.2025 | 12,13 | 12,32 | 12,08 | 12,10 | -1,11% | - |
| 06.02.2025 | 12,06 | 12,28 | 12,03 | 12,23 | 0,82% | 1.000,00 |
| 05.02.2025 | 12,13 | 12,15 | 12,00 | 12,13 | 1,02% | 300,00 |
| 04.02.2025 | 12,14 | 12,30 | 11,98 | 12,01 | -2,48% | 2.531,00 |
| 03.02.2025 | 12,10 | 12,32 | 11,99 | 12,32 | 1,03% | 700,00 |
| 31.01.2025 | 12,30 | 12,39 | 12,14 | 12,19 | 0,34% | 655,00 |
| 30.01.2025 | 12,21 | 12,28 | 12,05 | 12,15 | -0,66% | 50.409,00 |
| 29.01.2025 | 12,15 | 12,28 | 12,12 | 12,23 | -0,34% | - |
| 28.01.2025 | 12,09 | 12,40 | 12,09 | 12,27 | 3,86% | 1.000,00 |
| 27.01.2025 | 11,77 | 11,84 | 11,65 | 11,82 | 0,56% | 3.171,00 |
| 24.01.2025 | 11,74 | 11,78 | 11,66 | 11,75 | -0,08% | - |
| 23.01.2025 | 11,72 | 11,79 | 11,62 | 11,76 | 1,33% | - |
| 22.01.2025 | 11,75 | 11,79 | 11,61 | 11,61 | -3,37% | - |
| 21.01.2025 | 11,90 | 12,03 | 11,84 | 12,01 | 1,95% | - |
| 20.01.2025 | 11,89 | 11,91 | 11,78 | 11,78 | 0,08% | - |
| 17.01.2025 | 11,64 | 11,78 | 11,61 | 11,77 | 0,59% | - |
| 16.01.2025 | 11,74 | 11,82 | 11,66 | 11,70 | -0,78% | - |
| 15.01.2025 | 11,68 | 11,94 | 11,63 | 11,80 | 2,80% | - |
| 14.01.2025 | 11,46 | 11,55 | 11,43 | 11,47 | -1,48% | - |
| 13.01.2025 | 11,62 | 11,80 | 11,53 | 11,65 | 1,32% | - |
| 10.01.2025 | 11,69 | 11,78 | 11,49 | 11,49 | -2,03% | - |
| 09.01.2025 | 11,77 | 11,77 | 11,71 | 11,73 | 0,40% | - |
| 08.01.2025 | 11,73 | 11,82 | 11,65 | 11,69 | 0,02% | 2.003,00 |
| 07.01.2025 | 11,63 | 11,80 | 11,59 | 11,68 | 2,29% | 5.600,00 |
| 06.01.2025 | 11,44 | 11,52 | 11,32 | 11,42 | -0,30% | 25.000,00 |
| 03.01.2025 | 11,21 | 11,92 | 11,20 | 11,46 | 1,12% | - |
| 02.01.2025 | 11,20 | 11,37 | 11,14 | 11,33 | 2,16% | - |
| 30.12.2024 | 11,17 | 11,24 | 11,09 | 11,09 | -0,01% | 260,00 |
| 27.12.2024 | 11,15 | 11,15 | 10,92 | 11,09 | 0,38% | 1.785,00 |
| 23.12.2024 | 11,01 | 11,05 | 10,94 | 11,05 | 1,16% | 2.294,00 |
| 20.12.2024 | 10,89 | 10,95 | 10,64 | 10,92 | -1,34% | 4.740,00 |
| 19.12.2024 | 11,33 | 11,46 | 11,07 | 11,07 | -0,28% | 288,00 |
| 18.12.2024 | 11,26 | 11,58 | 11,09 | 11,10 | -0,46% | 187,00 |
| 17.12.2024 | 11,22 | 11,32 | 11,12 | 11,15 | -2,07% | 3.000,00 |
| 16.12.2024 | 11,45 | 11,52 | 11,37 | 11,39 | -1,22% | - |
| 13.12.2024 | 11,53 | 11,58 | 11,51 | 11,53 | -0,56% | 5.000,00 |
| 12.12.2024 | 11,57 | 11,62 | 11,51 | 11,59 | 0,21% | - |
| 11.12.2024 | 11,53 | 11,61 | 11,47 | 11,57 | 2,15% | - |
| 10.12.2024 | 11,30 | 11,39 | 11,28 | 11,33 | 0,32% | - |
| 09.12.2024 | 11,45 | 11,53 | 11,28 | 11,29 | -1,30% | 44,00 |
| 06.12.2024 | 11,42 | 11,47 | 11,34 | 11,44 | 0,43% | 1.200,00 |
| 05.12.2024 | 11,54 | 11,55 | 11,39 | 11,39 | -0,71% | 2.500,00 |
| 04.12.2024 | 11,42 | 11,52 | 11,40 | 11,47 | -1,57% | - |
| 03.12.2024 | 11,65 | 11,72 | 11,54 | 11,65 | 0,73% | - |
| 02.12.2024 | 11,55 | 11,61 | 11,51 | 11,57 | 3,04% | - |
| 29.11.2024 | 11,30 | 11,34 | 11,17 | 11,23 | 1,47% | - |
| 28.11.2024 | 11,08 | 11,09 | 10,97 | 11,07 | 1,00% | 3.800,00 |
| 27.11.2024 | 11,09 | 11,11 | 10,95 | 10,96 | -1,07% | - |
| 26.11.2024 | 11,13 | 11,34 | 11,01 | 11,07 | -2,10% | 700,00 |
| 25.11.2024 | 11,26 | 11,37 | 11,18 | 11,31 | -0,12% | - |
| 22.11.2024 | 11,27 | 11,39 | 11,23 | 11,33 | 1,13% | - |
| 21.11.2024 | 11,08 | 11,28 | 10,96 | 11,20 | 0,83% | - |
| 20.11.2024 | 11,06 | 11,14 | 11,00 | 11,11 | -0,81% | - |
| 19.11.2024 | 11,27 | 11,28 | 11,08 | 11,20 | 0,39% | 1.000,00 |
| 18.11.2024 | 11,10 | 11,18 | 11,00 | 11,16 | 0,16% | 20,00 |
| 15.11.2024 | 11,08 | 11,19 | 10,99 | 11,14 | -0,15% | 800,00 |
| 14.11.2024 | 10,91 | 11,46 | 10,91 | 11,15 | 2,66% | - |
| 13.11.2024 | 10,84 | 10,95 | 10,79 | 10,87 | -0,58% | - |
| 12.11.2024 | 10,94 | 11,02 | 10,82 | 10,93 | -0,01% | - |
| 11.11.2024 | 10,69 | 10,97 | 10,69 | 10,93 | 1,28% | - |
| 08.11.2024 | 10,74 | 10,80 | 10,59 | 10,79 | 0,99% | 200,00 |
| 07.11.2024 | 10,68 | 10,72 | 10,53 | 10,69 | 0,56% | 1.500,00 |
| 06.11.2024 | 10,06 | 10,63 | 10,03 | 10,63 | 7,74% | 5.550,00 |
| 05.11.2024 | 9,79 | 9,90 | 9,76 | 9,86 | 0,63% | - |
| 04.11.2024 | 9,76 | 9,90 | 9,71 | 9,80 | -0,34% | - |
| 01.11.2024 | 9,79 | 9,93 | 9,76 | 9,83 | -0,72% | - |
| 31.10.2024 | 9,78 | 9,92 | 9,67 | 9,90 | 2,01% | 362,00 |
| 30.10.2024 | 9,84 | 9,92 | 9,70 | 9,71 | -1,99% | - |
| 29.10.2024 | 9,73 | 9,91 | 9,70 | 9,91 | 4,03% | - |
| 28.10.2024 | 9,42 | 9,54 | 9,40 | 9,52 | 0,93% | - |
| 25.10.2024 | 9,43 | 9,52 | 9,42 | 9,43 | -0,99% | - |
| 24.10.2024 | 9,52 | 9,56 | 9,48 | 9,53 | 1,01% | - |
| 23.10.2024 | 9,54 | 9,58 | 9,41 | 9,43 | -3,75% | 600,00 |
| 22.10.2024 | 9,76 | 9,81 | 9,66 | 9,80 | -0,88% | 4.200,00 |
| 21.10.2024 | 9,95 | 9,95 | 9,84 | 9,89 | -2,28% | 40,00 |
| 18.10.2024 | 10,12 | 10,17 | 10,03 | 10,12 | 0,74% | 5.000,00 |
| 17.10.2024 | 9,99 | 10,14 | 9,99 | 10,05 | 1,61% | - |
| 16.10.2024 | 9,79 | 9,91 | 9,77 | 9,89 | 2,37% | - |
| 15.10.2024 | 9,74 | 9,81 | 9,66 | 9,66 | -0,80% | - |
| 14.10.2024 | 9,48 | 9,76 | 9,47 | 9,74 | -0,55% | - |
| 11.10.2024 | 9,55 | 9,80 | 9,48 | 9,79 | 3,52% | - |
| 10.10.2024 | 9,34 | 9,47 | 9,21 | 9,46 | 1,62% | - |
| 09.10.2024 | 9,18 | 9,38 | 9,16 | 9,31 | -0,68% | 1.522,00 |
| 08.10.2024 | 9,22 | 9,41 | 9,21 | 9,37 | -1,35% | - |
| 07.10.2024 | 9,41 | 9,50 | 9,28 | 9,50 | 0,66% | - |
| 04.10.2024 | 9,19 | 9,44 | 9,16 | 9,44 | 4,90% | - |
| 03.10.2024 | 8,97 | 9,02 | 8,91 | 8,99 | -1,12% | 10,00 |
| 02.10.2024 | 9,12 | 9,19 | 9,03 | 9,10 | -1,33% | - |
| 01.10.2024 | 9,25 | 9,30 | 9,18 | 9,22 | 0,67% | - |
| 30.09.2024 | 9,19 | 9,24 | 9,11 | 9,16 | 4,26% | - |